5,080$
2,21%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,09 | 5,10 | 5,08 | 5,08 | 2,21% | 251.686,00 |
| 08.05.2025 | 4,94 | 5,02 | 4,92 | 4,97 | 1,22% | 5.111.105,00 |
| 07.05.2025 | 4,92 | 4,94 | 4,89 | 4,91 | 0,00% | 2.575.263,00 |
| 06.05.2025 | 4,89 | 4,94 | 4,88 | 4,91 | 0,20% | 3.819.781,00 |
| 05.05.2025 | 4,89 | 4,97 | 4,88 | 4,90 | -0,41% | 3.262.145,00 |
| 02.05.2025 | 4,85 | 4,93 | 4,77 | 4,92 | 0,00% | 4.467.843,00 |
| 01.05.2025 | 4,92 | 4,96 | 4,90 | 4,92 | -2,57% | 3.449.289,00 |
| 30.04.2025 | 4,99 | 5,05 | 4,96 | 5,05 | -0,98% | 2.629.518,00 |
| 29.04.2025 | 5,09 | 5,13 | 5,07 | 5,10 | 0,59% | 2.579.626,00 |
| 28.04.2025 | 5,02 | 5,09 | 4,96 | 5,07 | 2,42% | 4.452.139,00 |
| 25.04.2025 | 4,91 | 4,96 | 4,89 | 4,95 | 0,00% | 2.346.001,00 |
| 24.04.2025 | 4,89 | 4,96 | 4,88 | 4,95 | 1,64% | 3.143.879,00 |
| 23.04.2025 | 4,87 | 4,91 | 4,85 | 4,87 | 0,00% | 5.314.320,00 |
| 22.04.2025 | 4,83 | 4,90 | 4,82 | 4,87 | 1,25% | 4.718.244,00 |
| 21.04.2025 | 4,85 | 4,85 | 4,74 | 4,81 | -0,62% | 4.396.433,00 |
| 17.04.2025 | 4,83 | 4,90 | 4,83 | 4,84 | 3,64% | 4.869.063,00 |
| 16.04.2025 | 4,70 | 4,75 | 4,65 | 4,67 | -3,31% | 4.212.156,00 |
| 15.04.2025 | 4,78 | 4,89 | 4,78 | 4,83 | 2,11% | 6.770.166,00 |
| 14.04.2025 | 4,70 | 4,78 | 4,67 | 4,73 | 1,72% | 10.630.290,00 |
| 11.04.2025 | 4,53 | 4,67 | 4,47 | 4,65 | 2,42% | 6.449.406,00 |
| 10.04.2025 | 4,57 | 4,59 | 4,40 | 4,54 | -5,42% | 7.456.956,00 |
| 09.04.2025 | 4,33 | 4,83 | 4,31 | 4,80 | 9,59% | 7.183.167,00 |
| 08.04.2025 | 4,64 | 4,67 | 4,32 | 4,38 | 1,86% | 10.843.006,00 |
| 07.04.2025 | 4,11 | 4,40 | 4,04 | 4,30 | 1,18% | 11.410.824,00 |
| 04.04.2025 | 4,32 | 4,39 | 4,21 | 4,25 | -14,31% | 8.863.954,00 |
| 03.04.2025 | 4,94 | 5,04 | 4,92 | 4,96 | -8,82% | 4.009.635,00 |
| 02.04.2025 | 5,35 | 5,44 | 5,33 | 5,44 | 0,00% | 976.815,00 |
| 01.04.2025 | 5,46 | 5,46 | 5,39 | 5,44 | -1,27% | 1.274.172,00 |
| 31.03.2025 | 5,42 | 5,51 | 5,42 | 5,51 | -2,99% | 1.778.239,00 |
| 28.03.2025 | 5,72 | 5,76 | 5,64 | 5,68 | -3,40% | 1.464.264,00 |
| 27.03.2025 | 5,87 | 5,90 | 5,86 | 5,88 | 1,55% | 1.602.138,00 |
| 26.03.2025 | 5,81 | 5,83 | 5,78 | 5,79 | -1,19% | 1.468.565,00 |
| 25.03.2025 | 5,81 | 5,87 | 5,79 | 5,86 | -0,85% | 1.364.929,00 |
| 24.03.2025 | 5,89 | 5,93 | 5,88 | 5,91 | -2,15% | 1.828.494,00 |
| 21.03.2025 | 5,99 | 6,08 | 5,98 | 6,04 | 2,55% | 2.572.838,00 |
| 20.03.2025 | 5,85 | 5,92 | 5,85 | 5,89 | -0,51% | 1.445.161,00 |
| 19.03.2025 | 5,86 | 5,95 | 5,84 | 5,92 | 1,37% | 1.381.611,00 |
| 18.03.2025 | 5,80 | 5,85 | 5,77 | 5,84 | 0,52% | 1.869.496,00 |
| 17.03.2025 | 5,75 | 5,83 | 5,75 | 5,81 | 0,35% | 2.229.248,00 |
| 14.03.2025 | 5,70 | 5,79 | 5,70 | 5,79 | 3,21% | 1.340.004,00 |
| 13.03.2025 | 5,61 | 5,64 | 5,58 | 5,61 | 1,08% | 1.370.016,00 |
| 12.03.2025 | 5,52 | 5,57 | 5,48 | 5,55 | 2,59% | 1.947.828,00 |
| 11.03.2025 | 5,40 | 5,45 | 5,32 | 5,41 | -1,99% | 2.512.433,00 |
| 10.03.2025 | 5,58 | 5,58 | 5,49 | 5,52 | -3,16% | 1.894.822,00 |
| 07.03.2025 | 5,72 | 5,72 | 5,63 | 5,70 | -0,87% | 1.386.290,00 |
| 06.03.2025 | 5,79 | 5,81 | 5,74 | 5,75 | 0,00% | 1.265.620,00 |
| 05.03.2025 | 5,68 | 5,77 | 5,68 | 5,75 | 1,59% | 1.475.959,00 |
| 04.03.2025 | 5,66 | 5,73 | 5,60 | 5,66 | 0,35% | 2.661.410,00 |
| 03.03.2025 | 5,73 | 5,75 | 5,63 | 5,64 | 0,00% | 2.144.891,00 |
| 28.02.2025 | 5,61 | 5,65 | 5,57 | 5,64 | -0,88% | 1.383.483,00 |
| 27.02.2025 | 5,69 | 5,73 | 5,68 | 5,69 | 1,25% | 911.389,00 |
| 26.02.2025 | 5,63 | 5,66 | 5,60 | 5,62 | -0,88% | 817.229,00 |
| 25.02.2025 | 5,71 | 5,73 | 5,62 | 5,67 | 1,43% | 1.493.432,00 |
| 24.02.2025 | 5,68 | 5,68 | 5,52 | 5,59 | -0,53% | 1.168.655,00 |
| 21.02.2025 | 5,65 | 5,70 | 5,61 | 5,62 | -2,94% | 961.881,00 |
| 20.02.2025 | 5,86 | 5,86 | 5,77 | 5,79 | -1,36% | 1.126.389,00 |
| 19.02.2025 | 5,90 | 5,91 | 5,84 | 5,87 | 0,34% | 1.438.060,00 |
| 18.02.2025 | 5,84 | 5,88 | 5,83 | 5,85 | 1,92% | 1.715.318,00 |
| 14.02.2025 | 5,70 | 5,76 | 5,69 | 5,74 | 2,50% | 1.265.363,00 |
| 13.02.2025 | 5,54 | 5,61 | 5,54 | 5,60 | 2,94% | 1.582.214,00 |
| 12.02.2025 | 5,43 | 5,46 | 5,40 | 5,44 | -0,91% | 849.303,00 |
| 11.02.2025 | 5,47 | 5,51 | 5,46 | 5,49 | 0,55% | 1.284.124,00 |
| 10.02.2025 | 5,50 | 5,50 | 5,45 | 5,46 | -0,36% | 853.805,00 |
| 07.02.2025 | 5,55 | 5,57 | 5,46 | 5,48 | -3,01% | 1.222.527,00 |
| 06.02.2025 | 5,58 | 5,66 | 5,55 | 5,65 | 1,80% | 2.221.785,00 |
| 05.02.2025 | 5,54 | 5,58 | 5,50 | 5,55 | 0,73% | 1.397.331,00 |
| 04.02.2025 | 5,40 | 5,52 | 5,40 | 5,51 | -1,25% | 911.673,00 |
| 03.02.2025 | 5,52 | 5,60 | 5,44 | 5,58 | 1,82% | 2.061.994,00 |
| 31.01.2025 | 5,63 | 5,63 | 5,43 | 5,48 | -1,62% | 4.022.167,00 |
| 30.01.2025 | 5,59 | 5,61 | 5,57 | 5,57 | 1,64% | 1.161.124,00 |
| 29.01.2025 | 5,47 | 5,53 | 5,44 | 5,48 | 0,92% | 1.541.110,00 |
| 28.01.2025 | 5,41 | 5,47 | 5,40 | 5,43 | 3,04% | 1.159.218,00 |
| 27.01.2025 | 5,19 | 5,27 | 5,19 | 5,27 | 2,33% | 1.314.853,00 |
| 24.01.2025 | 5,15 | 5,19 | 5,13 | 5,15 | 0,39% | 880.443,00 |
| 23.01.2025 | 5,09 | 5,14 | 5,08 | 5,13 | 0,98% | 827.550,00 |
| 22.01.2025 | 5,09 | 5,15 | 5,07 | 5,08 | -2,12% | 1.541.681,00 |
| 21.01.2025 | 5,15 | 5,21 | 5,09 | 5,19 | 2,17% | 989.673,00 |
| 17.01.2025 | 5,06 | 5,11 | 5,04 | 5,08 | -0,39% | 1.315.353,00 |
| 16.01.2025 | 5,12 | 5,13 | 5,08 | 5,10 | -1,54% | 1.338.020,00 |
| 15.01.2025 | 5,12 | 5,18 | 5,11 | 5,18 | 5,71% | 1.136.787,00 |
| 14.01.2025 | 4,92 | 4,94 | 4,89 | 4,90 | 0,41% | 821.492,00 |
| 13.01.2025 | 4,83 | 4,89 | 4,82 | 4,88 | 1,04% | 836.786,00 |
| 10.01.2025 | 4,93 | 4,93 | 4,82 | 4,83 | -4,92% | 1.154.097,00 |
| 08.01.2025 | 5,07 | 5,09 | 5,03 | 5,08 | 1,20% | 681.620,00 |
| 07.01.2025 | 5,02 | 5,06 | 4,98 | 5,02 | 1,21% | 1.049.696,00 |
| 06.01.2025 | 4,98 | 5,00 | 4,95 | 4,96 | 0,20% | 511.392,00 |
| 03.01.2025 | 4,91 | 4,96 | 4,88 | 4,95 | 1,23% | 875.468,00 |
| 02.01.2025 | 4,89 | 4,92 | 4,84 | 4,89 | 0,00% | 1.725.017,00 |
| 31.12.2024 | 4,92 | 4,95 | 4,88 | 4,89 | -0,61% | 596.080,00 |
| 30.12.2024 | 4,88 | 4,93 | 4,84 | 4,92 | 0,61% | 1.009.830,00 |
| 27.12.2024 | 4,91 | 4,92 | 4,83 | 4,89 | -0,20% | 1.679.415,00 |
| 26.12.2024 | 4,88 | 4,90 | 4,86 | 4,90 | 0,41% | 950.330,00 |
| 24.12.2024 | 4,89 | 4,89 | 4,86 | 4,88 | 1,04% | 582.502,00 |
| 23.12.2024 | 4,86 | 4,86 | 4,80 | 4,83 | 0,21% | 1.481.670,00 |
| 20.12.2024 | 4,76 | 4,86 | 4,73 | 4,82 | -1,03% | 1.476.645,00 |
| 19.12.2024 | 4,92 | 4,97 | 4,84 | 4,87 | 0,83% | 1.430.877,00 |
| 18.12.2024 | 4,96 | 5,00 | 4,83 | 4,83 | -2,03% | 860.608,00 |
| 17.12.2024 | 4,94 | 4,97 | 4,93 | 4,93 | -1,00% | 669.861,00 |
| 16.12.2024 | 4,99 | 5,01 | 4,97 | 4,98 | -0,80% | 681.218,00 |
| 13.12.2024 | 5,03 | 5,05 | 5,01 | 5,02 | -0,79% | 642.828,00 |